Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 51.98 | 52.46 | 51.75 | 52.44 | 9,149,241 | +0.61(+1.18%) |
Aug 22, 2024 | 51.89 | 51.91 | 51.47 | 51.83 | 6,981,947 | +0.02(+0.04%) |
Aug 21, 2024 | 51.54 | 51.86 | 51.44 | 51.81 | 6,169,018 | +0.37(+0.72%) |
Aug 20, 2024 | 51.33 | 51.70 | 51.20 | 51.44 | 7,303,770 | +0.12(+0.23%) |
Aug 19, 2024 | 51.38 | 51.56 | 51.21 | 51.32 | 6,500,280 | +0.00(+0.00%) |
Aug 16, 2024 | 50.78 | 51.36 | 50.70 | 51.32 | 7,722,733 | +0.58(+1.14%) |
Aug 15, 2024 | 51.25 | 51.36 | 50.63 | 50.74 | 8,382,301 | -0.45(-0.88%) |
Aug 14, 2024 | 50.99 | 51.40 | 50.84 | 51.19 | 5,999,888 | +0.08(+0.16%) |
Aug 13, 2024 | 50.34 | 51.16 | 50.34 | 51.11 | 6,652,258 | +0.80(+1.59%) |
Aug 12, 2024 | 50.44 | 50.74 | 50.15 | 50.31 | 5,941,011 | -0.12(-0.24%) |
Aug 09, 2024 | 50.36 | 50.66 | 50.26 | 50.43 | 5,499,757 | -0.02(-0.04%) |
Aug 08, 2024 | 49.73 | 50.80 | 49.73 | 50.45 | 7,659,108 | +0.42(+0.84%) |
Aug 07, 2024 | 49.58 | 50.68 | 49.54 | 50.03 | 10,290,636 | +0.55(+1.11%) |
Aug 06, 2024 | 49.32 | 50.12 | 49.30 | 49.48 | 8,006,875 | +0.13(+0.26%) |
Aug 05, 2024 | 49.99 | 50.77 | 49.01 | 49.35 | 14,335,035 | -1.72(-3.37%) |
Aug 02, 2024 | 50.39 | 51.40 | 49.88 | 51.07 | 12,673,994 | +1.05(+2.10%) |
Aug 01, 2024 | 49.61 | 50.04 | 49.40 | 50.02 | 9,977,447 | +1.01(+2.06%) |
Jul 31, 2024 | 48.40 | 49.05 | 47.57 | 49.01 | 19,165,152 | -1.54(-3.05%) |
Jul 30, 2024 | 50.38 | 50.85 | 50.27 | 50.55 | 8,659,470 | +0.02(+0.04%) |
Jul 29, 2024 | 50.35 | 50.73 | 49.98 | 50.53 | 6,272,101 | +0.10(+0.20%) |
Jul 26, 2024 | 49.80 | 50.47 | 49.55 | 50.43 | 6,995,688 | +0.63(+1.27%) |
Jul 25, 2024 | 49.73 | 50.47 | 49.60 | 49.80 | 10,341,149 | +0.38(+0.77%) |
Jul 24, 2024 | 49.19 | 49.54 | 48.71 | 49.42 | 8,779,025 | +0.30(+0.61%) |
Jul 23, 2024 | 49.49 | 49.73 | 49.00 | 49.12 | 6,918,853 | -0.28(-0.57%) |
Jul 22, 2024 | 49.41 | 49.56 | 49.04 | 49.40 | 5,097,243 | -0.05(-0.10%) |
Jul 19, 2024 | 49.61 | 49.64 | 49.27 | 49.45 | 5,776,528 | +0.12(+0.24%) |
Jul 18, 2024 | 49.05 | 49.92 | 48.94 | 49.33 | 6,788,317 | -0.06(-0.12%) |
Jul 17, 2024 | 48.13 | 49.47 | 48.13 | 49.39 | 10,037,700 | +1.36(+2.83%) |
Jul 16, 2024 | 47.85 | 48.18 | 47.66 | 48.03 | 6,203,757 | +0.31(+0.65%) |
Jul 15, 2024 | 47.80 | 48.06 | 47.53 | 47.72 | 8,733,475 | -0.01(-0.02%) |
Jul 12, 2024 | 47.20 | 47.83 | 47.11 | 47.73 | 7,337,355 | +0.65(+1.38%) |
Jul 11, 2024 | 46.80 | 47.13 | 46.60 | 47.08 | 7,440,685 | +0.15(+0.32%) |
Jul 10, 2024 | 46.87 | 47.21 | 46.54 | 46.93 | 9,584,567 | +0.23(+0.49%) |
Jul 09, 2024 | 46.03 | 46.99 | 46.02 | 46.70 | 9,398,370 | +0.68(+1.48%) |
Jul 08, 2024 | 46.10 | 46.37 | 45.87 | 46.02 | 5,318,420 | -0.08(-0.17%) |
Jul 05, 2024 | 45.89 | 46.10 | 45.76 | 46.10 | 6,881,472 | +0.15(+0.33%) |
Jul 03, 2024 | 46.05 | 46.14 | 45.73 | 45.95 | 3,663,831 | -0.10(-0.22%) |
Jul 02, 2024 | 46.00 | 46.13 | 45.76 | 46.05 | 5,463,271 | +0.02(+0.04%) |
Jul 01, 2024 | 45.90 | 46.41 | 45.75 | 46.03 | 7,069,876 | +0.48(+1.05%) |
Jun 28, 2024 | 45.50 | 45.62 | 45.27 | 45.55 | 12,238,546 | +0.09(+0.20%) |
Jun 27, 2024 | 46.32 | 46.40 | 45.17 | 45.46 | 8,632,987 | -0.90(-1.94%) |
Jun 26, 2024 | 46.20 | 46.56 | 46.18 | 46.36 | 7,405,127 | -0.06(-0.13%) |
Jun 25, 2024 | 46.49 | 46.59 | 46.27 | 46.42 | 10,518,238 | -0.03(-0.06%) |
Jun 24, 2024 | 45.99 | 46.59 | 45.85 | 46.45 | 10,236,097 | +0.71(+1.55%) |
Jun 21, 2024 | 45.60 | 45.99 | 45.45 | 45.74 | 28,927,620 | +0.31(+0.68%) |
Jun 20, 2024 | 44.65 | 45.55 | 44.53 | 45.43 | 8,957,594 | +0.63(+1.41%) |
Jun 18, 2024 | 44.63 | 44.89 | 44.41 | 44.80 | 16,402,612 | +0.10(+0.22%) |
Jun 17, 2024 | 44.22 | 44.72 | 43.92 | 44.70 | 8,282,296 | +0.38(+0.86%) |
Jun 14, 2024 | 44.49 | 44.55 | 43.83 | 44.32 | 10,652,026 | -0.45(-1.01%) |
Jun 13, 2024 | 44.87 | 45.08 | 44.56 | 44.77 | 9,017,788 | -0.12(-0.26%) |
Jun 12, 2024 | 45.54 | 45.60 | 44.73 | 44.89 | 10,139,240 | -0.52(-1.14%) |
Jun 11, 2024 | 45.53 | 45.59 | 45.22 | 45.41 | 12,789,639 | -0.09(-0.19%) |
Jun 10, 2024 | 45.60 | 45.79 | 45.25 | 45.49 | 8,124,348 | -0.21(-0.45%) |
Jun 07, 2024 | 45.69 | 45.98 | 45.58 | 45.70 | 6,633,421 | +0.01(+0.02%) |
Jun 06, 2024 | 45.67 | 46.18 | 45.58 | 45.69 | 9,525,183 | +0.02(+0.04%) |
Jun 05, 2024 | 45.78 | 45.78 | 45.39 | 45.67 | 7,008,476 | -0.16(-0.34%) |
Jun 04, 2024 | 45.41 | 45.85 | 45.39 | 45.83 | 8,871,220 | +0.27(+0.60%) |